stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,203600,1995628350,2045,2045,2045,2045,15275
20250212,203500,1995628350,2045,2045,2045,2045,0
20250212,203400,1995628350,2045,2045,2045,2045,0
20250212,203300,1995628350,2045,2045,2045,2045,0
20250212,203200,1995628350,2045,2045,2045,2045,0
20250212,203100,1995628350,2045,2045,2045,2045,0
20250212,203000,1995628350,2045,2045,2045,2045,0
20250212,202900,1995628350,2045,2045,2045,2045,0
20250212,202800,1995628350,2045,2045,2045,2045,0
20250212,202700,1995628350,2045,2045,2045,2045,0
20250212,202600,1995628350,2045,2045,2045,2045,0
20250212,202500,1995628350,2045,2045,2045,2045,0
20250212,202400,1995628350,2045,2045,2045,2045,0
20250212,202300,1995628350,2045,2045,2045,2045,0
20250212,202200,1995628350,2045,2045,2045,2045,0
20250212,202100,1995628350,2045,2045,2045,2045,0
20250212,202000,1995628350,2045,2045,2045,2045,0
20250212,201900,1995628350,2045,2045,2045,2045,0
20250212,201800,1995628350,2045,2045,2045,2045,0
20250212,201700,1995628350,2045,2045,2045,2045,0
20250212,201600,1995628350,2045,2045,2045,2045,0
20250212,201500,1995628350,2045,2045,2045,2045,0
20250212,201400,1995628350,2045,2045,2045,2045,0
20250212,201300,1995628350,2045,2045,2045,2045,0
20250212,201200,1995628350,2045,2045,2045,2045,0
20250212,201100,1995628350,2045,2045,2045,2045,0
20250212,201000,1995628350,2045,2045,2045,2045,0
20250212,200900,1995628350,2045,2045,2045,2045,0
20250212,200800,1995628350,2045,2045,2045,2045,0
20250212,200700,1995628350,2045,2045,2045,2045,0
20250212,200600,1995628350,2045,2045,2045,2045,15275
20250212,200500,1995628350,2045,2045,2045,2045,0
20250212,200400,1995628350,2045,2045,2045,2045,0
20250212,200300,1995628350,2045,2045,2045,2045,0
20250212,200200,1995628350,2045,2045,2045,2045,0
20250212,200100,1995628350,2045,2045,2045,2045,0
20250212,200000,1995628350,2045,2045,2045,2045,0
20250212,195900,1995628350,2045,2045,2045,2045,0
20250212,195800,1995628350,2045,2045,2045,2045,0
20250212,195700,1995628350,2045,2045,2045,2045,0
20250212,195600,1995628350,2045,2045,2045,2045,0
20250212,195500,1995628350,2045,2045,2045,2045,0
20250212,195400,1995628350,2045,2045,2045,2045,0
20250212,195300,1995628350,2045,2045,2045,2045,0
20250212,195200,1995628350,2045,2045,2045,2045,0
20250212,195100,1995628350,2045,2045,2045,2045,0
20250212,195000,1995628350,2045,2045,2045,2045,0
20250212,194900,1995628350,2045,2045,2045,2045,0
20250212,194800,1995628350,2045,2045,2045,2045,0
20250212,194700,1995628350,2045,2045,2045,2045,0
20250212,194600,1995628350,2045,2045,2045,2045,0
20250212,194500,1995628350,2045,2045,2045,2045,0
20250212,194400,1995628350,2045,2045,2045,2045,0
20250212,194300,1995628350,2045,2045,2045,2045,0
20250212,194200,1995628350,2045,2045,2045,2045,0
20250212,194100,1995628350,2045,2045,2045,2045,0
20250212,194000,1995628350,2045,2045,2045,2045,0
20250212,193900,1995628350,2045,2045,2045,2045,0
20250212,193800,1995628350,2045,2045,2045,2045,0
20250212,193700,1995628350,2045,2045,2045,2045,0
20250212,193600,1995628350,2045,2045,2045,2045,15275
20250212,193500,1995628350,2045,2045,2045,2045,0
20250212,193400,1995628350,2045,2045,2045,2045,0
20250212,193300,1995628350,2045,2045,2045,2045,0
20250212,193200,1995628350,2045,2045,2045,2045,0
20250212,193100,1995628350,2045,2045,2045,2045,0
20250212,193000,1995628350,2045,2045,2045,2045,0
20250212,192900,1995628350,2045,2045,2045,2045,0
20250212,192800,1995628350,2045,2045,2045,2045,0
20250212,192700,1995628350,2045,2045,2045,2045,0
20250212,192600,1995628350,2045,2045,2045,2045,0
20250212,192500,1995628350,2045,2045,2045,2045,0
20250212,192400,1995628350,2045,2045,2045,2045,0
20250212,192300,1995628350,2045,2045,2045,2045,0
20250212,192200,1995628350,2045,2045,2045,2045,0
20250212,192100,1995628350,2045,2045,2045,2045,0
20250212,192000,1995628350,2045,2045,2045,2045,0
20250212,191900,1995628350,2045,2045,2045,2045,0
20250212,191800,1995628350,2045,2045,2045,2045,0
20250212,191700,1995628350,2045,2045,2045,2045,0
20250212,191600,1995628350,2045,2045,2045,2045,0
20250212,191500,1995628350,2045,2045,2045,2045,0
20250212,191400,1995628350,2045,2045,2045,2045,0
20250212,191300,1995628350,2045,2045,2045,2045,0
20250212,191200,1995628350,2045,2045,2045,2045,0
20250212,191100,1995628350,2045,2045,2045,2045,0
20250212,191000,1995628350,2045,2045,2045,2045,0
20250212,190900,1995628350,2045,2045,2045,2045,0
20250212,190800,1995628350,2045,2045,2045,2045,0
20250212,190700,1995628350,2045,2045,2045,2045,0
20250212,190600,1995628350,2045,2045,2045,2045,15275
20250212,190500,1995628350,2045,2045,2045,2045,0
20250212,190400,1995628350,2045,2045,2045,2045,0
20250212,190300,1995628350,2045,2045,2045,2045,0
20250212,190200,1995628350,2045,2045,2045,2045,0
20250212,190100,1995628350,2045,2045,2045,2045,0
20250212,190000,1995628350,2045,2045,2045,2045,0
20250212,185900,1995628350,2045,2045,2045,2045,0
20250212,185800,1995628350,2045,2045,2045,2045,0
20250212,185700,1995628350,2045,2045,2045,2045,0
20250212,185600,1995628350,2045,2045,2045,2045,0
20250212,185500,1995628350,2045,2045,2045,2045,0
20250212,185400,1995628350,2045,2045,2045,2045,0
20250212,185300,1995628350,2045,2045,2045,2045,0
20250212,185200,1995628350,2045,2045,2045,2045,0
20250212,185100,1995628350,2045,2045,2045,2045,0
20250212,185000,1995628350,2045,2045,2045,2045,0
20250212,184900,1995628350,2045,2045,2045,2045,0
20250212,184800,1995628350,2045,2045,2045,2045,0
20250212,184700,1995628350,2045,2045,2045,2045,0
20250212,184600,1995628350,2045,2045,2045,2045,0
20250212,184500,1995628350,2045,2045,2045,2045,0
20250212,184400,1995628350,2045,2045,2045,2045,0
20250212,184300,1995628350,2045,2045,2045,2045,0
20250212,184200,1995628350,2045,2045,2045,2045,0
20250212,184100,1995628350,2045,2045,2045,2045,0
20250212,184000,1995628350,2045,2045,2045,2045,0
20250212,183900,1995628350,2045,2045,2045,2045,0
20250212,183800,1995628350,2045,2045,2045,2045,0
20250212,183700,1995628350,2045,2045,2045,2045,0
20250212,183600,1995628350,2045,2045,2045,2045,15275
20250212,183500,1995628350,2045,2045,2045,2045,0
20250212,183400,1995628350,2045,2045,2045,2045,0
20250212,183300,1995628350,2045,2045,2045,2045,0
20250212,183200,1995628350,2045,2045,2045,2045,0
20250212,183100,1995628350,2045,2045,2045,2045,0
20250212,183000,1995628350,2045,2045,2045,2045,0
20250212,182900,1995628350,2045,2045,2045,2045,0
20250212,182800,1995628350,2045,2045,2045,2045,0
20250212,182700,1995628350,2045,2045,2045,2045,0
20250212,182600,1995628350,2045,2045,2045,2045,0
20250212,182500,1995628350,2045,2045,2045,2045,0
20250212,182400,1995628350,2045,2045,2045,2045,0
20250212,182300,1995628350,2045,2045,2045,2045,0
20250212,182200,1995628350,2045,2045,2045,2045,0
20250212,182100,1995628350,2045,2045,2045,2045,0
20250212,182000,1995628350,2045,2045,2045,2045,0
20250212,181900,1995628350,2045,2045,2045,2045,0
20250212,181800,1995628350,2045,2045,2045,2045,0
20250212,181700,1995628350,2045,2045,2045,2045,0
20250212,181600,1995628350,2045,2045,2045,2045,0
20250212,181500,1995628350,2045,2045,2045,2045,0
20250212,181400,1995628350,2045,2045,2045,2045,0
20250212,181300,1995628350,2045,2045,2045,2045,0
20250212,181200,1995628350,2045,2045,2045,2045,0
20250212,181100,1995628350,2045,2045,2045,2045,0
20250212,181000,1995628350,2045,2045,2045,2045,0
20250212,180900,1995628350,2045,2045,2045,2045,0
20250212,180800,1995628350,2045,2045,2045,2045,0
20250212,180700,1995628350,2045,2045,2045,2045,0
20250212,180600,1995628350,2045,2045,2045,2045,15275
20250212,180500,1995628350,2045,2045,2045,2045,0
20250212,180400,1995628350,2045,2045,2045,2045,0
20250212,180300,1995628350,2045,2045,2045,2045,0
20250212,180200,1995628350,2045,2045,2045,2045,0
20250212,180100,1995628350,2045,2045,2045,2045,0
20250212,180000,1995628350,2045,2045,2045,2045,0
20250212,175900,1995628350,2045,2045,2045,2045,0
20250212,175800,1995628350,2045,2045,2045,2045,0
20250212,175700,1995628350,2045,2045,2045,2045,0
20250212,175600,1995628350,2045,2045,2045,2045,0
20250212,175500,1995628350,2045,2045,2045,2045,0
20250212,175400,1995628350,2045,2045,2045,2045,0
20250212,175300,1995628350,2045,2045,2045,2045,0
20250212,175200,1995628350,2045,2045,2045,2045,0
20250212,175100,1995628350,2045,2045,2045,2045,0
20250212,175000,1995628350,2045,2045,2045,2045,0
20250212,174900,1995628350,2045,2045,2045,2045,0
20250212,174800,1995628350,2045,2045,2045,2045,0
20250212,174700,1995628350,2045,2045,2045,2045,0
20250212,174600,1995628350,2045,2045,2045,2045,0
20250212,174500,1995628350,2045,2045,2045,2045,0
20250212,174400,1995628350,2045,2045,2045,2045,0
20250212,174300,1995628350,2045,2045,2045,2045,0
20250212,174200,1995628350,2045,2045,2045,2045,0
20250212,174100,1995628350,2045,2045,2045,2045,0
20250212,174000,1995628350,2045,2045,2045,2045,0
20250212,173900,1995628350,2045,2045,2045,2045,0
20250212,173800,1995628350,2045,2045,2045,2045,0
20250212,173700,1995628350,2045,2045,2045,2045,0
20250212,173600,1995628350,2045,2045,2045,2045,15275
20250212,173500,1995628350,2045,2045,2045,2045,0
20250212,173400,1995628350,2045,2045,2045,2045,0
20250212,173300,1995628350,2045,2045,2045,2045,0
20250212,173200,1995628350,2045,2045,2045,2045,0
20250212,173100,1995628350,2045,2045,2045,2045,0
20250212,173000,1995628350,2045,2045,2045,2045,0
20250212,172900,1995628350,2045,2045,2045,2045,0
20250212,172800,1995628350,2045,2045,2045,2045,0
20250212,172700,1995628350,2045,2045,2045,2045,0
20250212,172600,1995628350,2045,2045,2045,2045,0
20250212,172500,1995628350,2045,2045,2045,2045,0
20250212,172400,1995628350,2045,2045,2045,2045,0
20250212,172300,1995628350,2045,2045,2045,2045,0
20250212,172200,1995628350,2045,2045,2045,2045,0
20250212,172100,1995628350,2045,2045,2045,2045,0
20250212,172000,1995628350,2045,2045,2045,2045,0
20250212,171900,1995628350,2045,2045,2045,2045,0
20250212,171800,1995628350,2045,2045,2045,2045,0
20250212,171700,1995628350,2045,2045,2045,2045,0
20250212,171600,1995628350,2045,2045,2045,2045,0
20250212,171500,1995628350,2045,2045,2045,2045,0
20250212,171400,1995628350,2045,2045,2045,2045,0
20250212,171300,1995628350,2045,2045,2045,2045,0
20250212,171200,1995628350,2045,2045,2045,2045,0
20250212,171100,1995628350,2045,2045,2045,2045,0
20250212,171000,1995628350,2045,2045,2045,2045,0
20250212,170900,1995628350,2045,2045,2045,2045,0
20250212,170800,1995628350,2045,2045,2045,2045,0
20250212,170700,1995628350,2045,2045,2045,2045,0
20250212,170600,1995628350,2045,2045,2045,2045,15275
20250212,170500,1995628350,2045,2045,2045,2045,0
20250212,170400,1995628350,2045,2045,2045,2045,0
20250212,170300,1995628350,2045,2045,2045,2045,0
20250212,170200,1995628350,2045,2045,2045,2045,0
20250212,170100,1995628350,2045,2045,2045,2045,0
20250212,170000,1995628350,2045,2045,2045,2045,0
20250212,165900,1995628350,2045,2045,2045,2045,0
20250212,165800,1995628350,2045,2045,2045,2045,0
20250212,165700,1995628350,2045,2045,2045,2045,0
20250212,165600,1995628350,2045,2045,2045,2045,0
20250212,165500,1995628350,2045,2045,2045,2045,0
20250212,165400,1995628350,2045,2045,2045,2045,0
20250212,165300,1995628350,2045,2045,2045,2045,0
20250212,165200,1995628350,2045,2045,2045,2045,0
20250212,165100,1995628350,2045,2045,2045,2045,0
20250212,165000,1995628350,2045,2045,2045,2045,0
20250212,164900,1995628350,2045,2045,2045,2045,0
20250212,164800,1995628350,2045,2045,2045,2045,0
20250212,164700,1995628350,2045,2045,2045,2045,0
20250212,164600,1995628350,2045,2045,2045,2045,0
20250212,164500,1995628350,2045,2045,2045,2045,0
20250212,164400,1995628350,2045,2045,2045,2045,0
20250212,164300,1995628350,2045,2045,2045,2045,0
20250212,164200,1995628350,2045,2045,2045,2045,0
20250212,164100,1995628350,2045,2045,2045,2045,0
20250212,164000,1995628350,2045,2045,2045,2045,0
20250212,163900,1995628350,2045,2045,2045,2045,0
20250212,163800,1995628350,2045,2045,2045,2045,0
20250212,163700,1995628350,2045,2045,2045,2045,0
20250212,163600,1995628350,2045,2045,2045,2045,15275
20250212,163500,1995628350,2045,2045,2045,2045,0
20250212,163400,1995628350,2045,2045,2045,2045,0
20250212,163300,1995628350,2045,2045,2045,2045,0
20250212,163200,1995628350,2045,2045,2045,2045,0
20250212,163100,1995628350,2045,2045,2045,2045,0
20250212,163000,1995628350,2045,2045,2045,2045,0
20250212,162900,1995628350,2045,2045,2045,2045,0
20250212,162800,1995628350,2045,2045,2045,2045,0
20250212,162700,1995628350,2045,2045,2045,2045,0
20250212,162600,1995628350,2045,2045,2045,2045,0
20250212,162500,1995628350,2045,2045,2045,2045,0
20250212,162400,1995628350,2045,2045,2045,2045,0
20250212,162300,1995628350,2045,2045,2045,2045,0
20250212,162200,1995628350,2045,2045,2045,2045,0
20250212,162100,1995628350,2045,2045,2045,2045,0
20250212,162000,1995628350,2045,2045,2045,2045,0
20250212,161900,1995628350,2045,2045,2045,2045,0
20250212,161800,1995628350,2045,2045,2045,2045,0
20250212,161700,1995628350,2045,2045,2045,2045,0
20250212,161600,1995628350,2045,2045,2045,2045,0
20250212,161500,1995628350,2045,2045,2045,2045,0
20250212,161400,1995628350,2045,2045,2045,2045,0
20250212,161300,1995628350,2045,2045,2045,2045,0
20250212,161200,1995628350,2045,2045,2045,2045,0
20250212,161100,1995628350,2045,2045,2045,2045,0
20250212,161000,1995628350,2045,2045,2045,2045,0
20250212,160900,1995628350,2045,2045,2045,2045,0
20250212,160800,1995628350,2045,2045,2045,2045,0
20250212,160700,1995628350,2045,2045,2045,2045,0
20250212,160600,1995628350,2045,2045,2045,2045,15275
20250212,160500,1995628350,2045,2045,2045,2045,0
20250212,160400,1995628350,2045,2045,2045,2045,0
20250212,160300,1995628350,2045,2045,2045,2045,0
20250212,160200,1995628350,2045,2045,2045,2045,0
20250212,160100,1995628350,2045,2045,2045,2045,0
20250212,160000,1995628350,2045,2045,2045,2045,0
20250212,155900,1995628350,2045,2045,2045,2045,0
20250212,155800,1995628350,2045,2045,2045,2045,0
20250212,155700,1995628350,2045,2045,2045,2045,0
20250212,155600,1995628350,2045,2045,2045,2045,0
20250212,155500,1995628350,2045,2045,2045,2045,0
20250212,155400,1995628350,2045,2045,2045,2045,0
20250212,155300,1995628350,2045,2045,2045,2045,0
20250212,155200,1995628350,2045,2045,2045,2045,0
20250212,155100,1995628350,2045,2045,2045,2045,0
20250212,155000,1995628350,2045,2045,2045,2045,0
20250212,154900,1995628350,2045,2045,2045,2045,0
20250212,154800,1995628350,2045,2045,2045,2045,0
20250212,154700,1995628350,2045,2045,2045,2045,0
20250212,154600,1995628350,2045,2045,2045,2045,0
20250212,154500,1995628350,2045,2045,2045,2045,0
20250212,154400,1995628350,2045,2045,2045,2045,0
20250212,154300,1995628350,2045,2045,2045,2045,0
20250212,154200,1995628350,2045,2045,2045,2045,0
20250212,154100,1995628350,2045,2045,2045,2045,0
20250212,154000,1995628350,2045,2045,2045,2045,0
20250212,153900,1995628350,2045,2045,2045,2045,0
20250212,153800,1995628350,2045,2045,2045,2045,0
20250212,153700,1995628350,2045,2045,2045,2045,0
20250212,153600,1995628350,2045,2045,2045,2045,15275
20250212,153500,1995628350,2045,2045,2045,2045,0
20250212,153400,1995628350,2045,2045,2045,2045,0
20250212,153300,1995628350,2045,2045,2045,2045,0
20250212,153200,1995628350,2045,2045,2045,2045,0
20250212,153100,1995628350,2045,2045,2045,2045,0
20250212,153000,1995628350,2045,2045,2045,2045,15275
20250212,152900,1964390975,2045,2045,2045,2045,0
20250212,152800,1964390975,2045,2045,2045,2045,0
20250212,152700,1964390975,2045,2045,2045,2045,0
20250212,152600,1964390975,2045,2045,2045,2045,0
20250212,152500,1964390975,2045,2045,2045,2045,0
20250212,152400,1964390975,2045,2045,2045,2045,0
20250212,152300,1964390975,2045,2045,2045,2045,0
20250212,152200,1964390975,2045,2045,2045,2045,0
20250212,152100,1964390975,2045,2045,2045,2045,0
20250212,152000,1964390975,2045,2045,2045,2045,0
20250212,151900,1964390975,2045,2040,2045,2040,5492
20250212,151800,1953162760,2040,2045,2045,2040,4296
20250212,151700,1944380940,2045,2045,2045,2040,1934
20250212,151600,1940432510,2045,2050,2050,2045,5059
20250212,151500,1930069535,2050,2045,2050,2040,2959
20250212,151400,1924012825,2050,2050,2050,2045,5539
20250212,151300,1912680530,2045,2045,2050,2045,8702
20250212,151200,1894848435,2050,2045,2050,2040,3497
20250212,151100,1887698315,2045,2040,2045,2040,504
20250212,151000,1886670135,2045,2045,2045,2035,7369
20250212,150900,1871652755,2045,2045,2045,2045,270
20250212,150800,1871100605,2045,2040,2045,2035,17445
20250212,150700,1835525590,2040,2040,2040,2035,989
20250212,150600,1833512445,2035,2040,2040,2035,1290
20250212,150500,1830887260,2040,2035,2040,2035,3775
20250212,150400,1823204500,2040,2040,2040,2035,4505
20250212,150300,1814036800,2040,2040,2040,2035,359
20250212,150200,1813305945,2040,2035,2040,2035,101
20250212,150100,1813100255,2035,2030,2040,2030,5897
20250212,150000,1801117165,2035,2035,2035,2030,400
20250212,145900,1800303345,2035,2035,2035,2030,1696
20250212,145800,1796852080,2035,2035,2035,2035,230
20250212,145700,1796384030,2035,2035,2035,2030,1753
20250212,145600,1792824420,2030,2030,2035,2025,25296
20250212,145500,1741487415,2035,2035,2035,2030,117
20250212,145400,1741249325,2035,2035,2035,2035,4
20250212,145300,1741241185,2030,2035,2035,2030,1194
20250212,145200,1738814405,2035,2040,2040,2035,7
20250212,145100,1738800145,2040,2040,2040,2030,1437
20250212,145000,1735876465,2035,2035,2035,2035,488
20250212,144900,1734883385,2035,2035,2035,2035,2512
20250212,144800,1729771465,2040,2040,2040,2040,221
20250212,144700,1729320625,2040,2040,2040,2035,776
20250212,144600,1727741390,2035,2040,2045,2035,1037
20250212,144500,1725630675,2045,2045,2045,2040,4
20250212,144400,1725622505,2040,2040,2045,2040,899
20250212,144300,1723788535,2040,2040,2045,2040,30
20250212,144200,1723727330,2045,2040,2045,2040,4
20250212,144100,1723719155,2045,2045,2045,2035,66
20250212,144000,1723584735,2045,2045,2045,2040,494
20250212,143900,1722576900,2045,2045,2045,2045,50
20250212,143800,1722474650,2045,2045,2045,2045,150
20250212,143700,1722167900,2045,2045,2045,2030,1179
20250212,143600,1719769060,2040,2040,2045,2035,12608
20250212,143500,1694074125,2040,2035,2040,2030,5126
20250212,143400,1683653430,2040,2035,2040,2030,824
20250212,143300,1681977065,2040,2040,2040,2040,74
20250212,143200,1681826105,2035,2035,2035,2030,6202
20250212,143100,1669205865,2035,2030,2035,2025,11890
20250212,143000,1645109435,2030,2030,2035,2030,7134
20250212,142900,1630609495,2040,2040,2040,2035,204
20250212,142800,1630194335,2040,2040,2040,2035,5366
20250212,142700,1619272090,2040,2040,2040,2040,40
20250212,142600,1619190490,2040,2040,2040,2040,241
20250212,142500,1618698850,2040,2040,2040,2035,253
20250212,142400,1618182735,2040,2040,2040,2040,1026
20250212,142300,1616089695,2040,2045,2045,2025,9437
20250212,142200,1596919215,2045,2045,2045,2045,226
20250212,142100,1596457045,2045,2045,2045,2035,2282
20250212,142000,1591813005,2045,2045,2045,2045,266
20250212,141900,1591269035,2045,2040,2045,2030,4840
20250212,141800,1581420320,2050,2050,2050,2035,6231
20250212,141700,1568732375,2050,2050,2050,2040,4636
20250212,141600,1559267315,2045,2055,2055,2045,1361
20250212,141500,1556483125,2055,2055,2055,2050,1580
20250212,141400,1553244100,2055,2055,2055,2050,2801
20250212,141300,1547495545,2055,2055,2055,2055,192
20250212,141200,1547100985,2055,2055,2055,2050,1107
20250212,141100,1544831100,2055,2055,2055,2050,227
20250212,141000,1544364670,2055,2055,2055,2050,2517
20250212,140900,1539192255,2055,2055,2055,2055,5
20250212,140800,1539181980,2055,2055,2055,2055,551
20250212,140700,1538049675,2055,2055,2055,2055,1
20250212,140600,1538047620,2055,2050,2055,2050,342
20250212,140500,1537346515,2055,2050,2055,2050,60
20250212,140400,1537223485,2055,2055,2055,2055,0
20250212,140300,1537223485,2055,2055,2055,2050,3197
20250212,140200,1530668650,2055,2055,2055,2055,10
20250212,140100,1530648100,2055,2050,2055,2050,21
20250212,140000,1530605045,2055,2055,2055,2055,7
20250212,135900,1530590660,2055,2045,2055,2045,2129
20250212,135800,1526231350,2045,2045,2050,2045,600
20250212,135700,1525004050,2050,2050,2055,2045,3016
20250212,135600,1518825655,2055,2050,2055,2050,501
20250212,135500,1517797920,2055,2055,2055,2055,106
20250212,135400,1517580090,2055,2055,2055,2055,2
20250212,135300,1517575980,2055,2055,2055,2055,10
20250212,135200,1517555430,2060,2050,2060,2050,2470
20250212,135100,1512491920,2055,2055,2055,2055,2253
20250212,135000,1507862005,2040,2040,2040,2040,50
20250212,134900,1507760005,2040,2055,2055,2040,3992
20250212,134800,1499600845,2055,2055,2055,2055,7
20250212,134700,1499586460,2055,2055,2055,2055,175
20250212,134600,1499226835,2055,2055,2055,2045,985
20250212,134500,1497206280,2055,2050,2055,2050,1095
20250212,134400,1494961525,2055,2055,2055,2050,1505
20250212,134300,1491873750,2055,2055,2055,2055,102
20250212,134200,1491664140,2055,2045,2055,2045,3200
20250212,134100,1485115145,2050,2050,2050,2045,839
20250212,134000,1483396875,2050,2055,2055,2050,374
20250212,133900,1482630170,2055,2050,2055,2050,31
20250212,133800,1482566615,2055,2055,2055,2055,8
20250212,133700,1482550175,2055,2055,2055,2055,2400
20250212,133600,1477618175,2055,2055,2055,2055,56
20250212,133500,1477503095,2060,2060,2060,2060,6
20250212,133400,1477490735,2060,2040,2060,2040,3559
20250212,133300,1470230355,2045,2045,2045,2045,493
20250212,133200,1469222170,2045,2060,2060,2045,2625
20250212,133100,1463854015,2060,2060,2060,2060,0
20250212,133000,1463854015,2060,2060,2060,2045,692
20250212,132900,1462435240,2060,2050,2060,2050,439
20250212,132800,1461535275,2045,2055,2055,2040,9265
20250212,132700,1442605375,2055,2055,2055,2055,482
20250212,132600,1441614865,2055,2055,2055,2055,2629
20250212,132500,1436212270,2060,2055,2060,2055,714
20250212,132400,1434744975,2055,2060,2060,2055,370
20250212,132300,1433982890,2060,2060,2060,2060,40
20250212,132200,1433900490,2060,2055,2060,2055,92
20250212,132100,1433711230,2060,2060,2060,2060,100
20250212,132000,1433505230,2060,2060,2060,2060,70
20250212,131900,1433361030,2060,2060,2060,2060,3
20250212,131800,1433354850,2055,2055,2055,2055,30
20250212,131700,1433293200,2060,2060,2060,2060,1000
20250212,131600,1431233200,2060,2060,2060,2060,353
20250212,131500,1430506020,2060,2055,2060,2055,3597
20250212,131400,1423114180,2055,2055,2055,2055,757
20250212,131300,1421558545,2050,2070,2070,2050,12491
20250212,131200,1395879630,2070,2070,2070,2070,1
20250212,131100,1395877560,2070,2065,2070,2065,5
20250212,131000,1395867215,2070,2070,2070,2070,193
20250212,130900,1395467705,2070,2065,2070,2065,1700
20250212,130800,1391957130,2070,2065,2070,2065,204
20250212,130700,1391535800,2065,2065,2065,2060,567
20250212,130600,1390367445,2065,2065,2065,2065,10
20250212,130500,1390346795,2065,2065,2065,2065,1646
20250212,130400,1386947805,2065,2060,2065,2060,1018
20250212,130300,1384850675,2065,2065,2065,2065,300
20250212,130200,1384231175,2065,2065,2065,2065,1025
20250212,130100,1382114550,2060,2060,2060,2055,2421
20250212,130000,1377130290,2060,2055,2060,2055,1012
20250212,125900,1375050615,2055,2055,2055,2055,2010
20250212,125800,1370920065,2055,2055,2055,2055,0
20250212,125700,1370920065,2055,2060,2060,2055,600
20250212,125600,1369686565,2060,2060,2060,2060,32
20250212,125500,1369620645,2060,2060,2060,2060,23
20250212,125400,1369573265,2060,2060,2060,2060,57
20250212,125300,1369455845,2060,2065,2065,2060,1755
20250212,125200,1365840535,2065,2065,2065,2060,424
20250212,125100,1364965815,2065,2065,2065,2060,231
20250212,125000,1364488850,2065,2065,2065,2060,90
20250212,124900,1364303150,2065,2065,2065,2060,950
20250212,124800,1362345645,2065,2060,2065,2060,188
20250212,124700,1361958360,2060,2060,2065,2060,1519
20250212,124600,1358828670,2065,2065,2065,2060,351
20250212,124500,1358105580,2060,2060,2065,2060,422
20250212,124400,1357236255,2060,2065,2065,2060,123
20250212,124300,1356982425,2065,2060,2065,2060,398
20250212,124200,1356161265,2060,2060,2065,2060,2162
20250212,124100,1351707535,2060,2060,2060,2055,1419
20250212,124000,1348785040,2060,2050,2060,2050,1269
20250212,123900,1346176970,2050,2045,2050,2045,2771
20250212,123800,1340503170,2045,2045,2045,2045,9
20250212,123700,1340484765,2045,2050,2050,2045,1260
20250212,123600,1337907790,2050,2050,2050,2050,374
20250212,123500,1337141090,2050,2050,2050,2045,302
20250212,123400,1336521995,2050,2050,2050,2050,2556
20250212,123300,1331282195,2050,2050,2050,2050,35
20250212,123200,1331210445,2045,2050,2050,2045,314
20250212,123100,1330568270,2050,2050,2050,2050,2
20250212,123000,1330564170,2050,2045,2050,2045,190
20250212,122900,1330175070,2055,2055,2055,2050,21
20250212,122800,1330131940,2055,2045,2055,2040,4065
20250212,122700,1321825805,2045,2055,2055,2045,604
20250212,122600,1320590365,2040,2055,2055,2040,60451
20250212,122500,1197012230,2055,2055,2055,2055,1865
20250212,122400,1193179655,2055,2060,2060,2055,491
20250212,122300,1192169125,2050,2050,2050,2050,285
20250212,122200,1191584875,2050,2050,2060,2050,13942
20250212,122100,1163003215,2050,2050,2050,2050,589
20250212,122000,1161795765,2050,2060,2065,2050,29086
20250212,121900,1102137695,2070,2070,2070,2070,67
20250212,121800,1101999005,2070,2070,2070,2070,1
20250212,121700,1101996935,2060,2070,2070,2060,901
20250212,121600,1100140825,2070,2060,2070,2060,1004
20250212,121500,1098072545,2070,2060,2070,2055,563
20250212,121400,1096912750,2060,2060,2070,2060,84
20250212,121300,1096739700,2060,2060,2070,2060,3391
20250212,121200,1089753650,2060,2060,2060,2055,293
20250212,121100,1089151265,2070,2060,2070,2060,901
20250212,121000,1087295195,2055,2070,2070,2055,106
20250212,120900,1087077340,2050,2055,2055,2050,950
20250212,120800,1085125535,2070,2055,2070,2050,189
20250212,120700,1084737300,2065,2060,2065,2050,21390
20250212,120600,1040832360,2075,2055,2075,2055,610
20250212,120500,1039578210,2075,2065,2080,2055,12053
20250212,120400,1014759705,2080,2080,2080,2080,1
20250212,120300,1014757625,2080,2075,2080,2065,2370
20250212,120200,1009838525,2075,2075,2080,2065,286
20250212,120100,1009247760,2060,2070,2080,2060,12400
20250212,120000,983643765,2070,2065,2070,2065,201
20250212,115900,983228695,2070,2070,2070,2070,1288
20250212,115800,980562535,2070,2065,2070,2065,1924
20250212,115700,976588835,2065,2070,2070,2065,156
20250212,115600,976266670,2070,2070,2070,2065,178
20250212,115500,975899075,2070,2075,2075,2065,3270
20250212,115400,969131105,2075,2080,2080,2070,4042
20250212,115300,960749465,2080,2080,2080,2080,151
20250212,115200,960435385,2085,2085,2085,2085,24
20250212,115100,960385345,2085,2090,2090,2085,9
20250212,115000,960366575,2090,2090,2090,2090,0
20250212,114900,960366575,2090,2090,2090,2090,1
20250212,114800,960364485,2085,2085,2090,2085,67
20250212,114700,960224745,2080,2085,2090,2080,3041
20250212,114600,953897255,2090,2080,2090,2080,9284
20250212,114500,934581920,2080,2080,2080,2080,547
20250212,114400,933444160,2080,2080,2080,2080,53
20250212,114300,933333920,2075,2075,2075,2075,5000
20250212,114200,922958920,2080,2080,2080,2075,514
20250212,114100,921892300,2080,2075,2080,2075,268
20250212,114000,921336110,2080,2080,2080,2080,53
20250212,113900,921225870,2080,2080,2080,2080,14
20250212,113800,921196750,2070,2075,2075,2070,31
20250212,113700,921132430,2075,2075,2075,2075,35
20250212,113600,921059805,2075,2070,2075,2070,5015
20250212,113500,910678680,2070,2075,2075,2070,528
20250212,113400,909585580,2075,2080,2080,2075,1432
20250212,113300,906614070,2080,2080,2080,2075,3101
20250212,113200,900164465,2080,2080,2080,2075,64
20250212,113100,900031520,2080,2075,2080,2075,2981
20250212,113000,893835370,2075,2075,2075,2075,31
20250212,112900,893771045,2075,2075,2075,2075,42
20250212,112800,893683895,2075,2075,2075,2075,382
20250212,112700,892891245,2075,2075,2075,2075,2
20250212,112600,892887095,2070,2075,2075,2070,54
20250212,112500,892775295,2075,2075,2075,2075,1
20250212,112400,892773220,2065,2080,2080,2065,5
20250212,112300,892762865,2065,2070,2075,2065,4699
20250212,112200,883032110,2075,2075,2075,2075,3
20250212,112100,883025885,2075,2080,2080,2070,1082
20250212,112000,880784200,2075,2075,2075,2075,2939
20250212,111900,874685775,2080,2080,2080,2080,1326
20250212,111800,871927695,2080,2080,2080,2080,0
20250212,111700,871927695,2080,2080,2080,2080,500
20250212,111600,870887695,2075,2075,2075,2075,50
20250212,111500,870783945,2075,2075,2080,2075,22
20250212,111400,870738240,2080,2080,2080,2080,152
20250212,111300,870422080,2080,2080,2080,2080,0
20250212,111200,870422080,2080,2070,2080,2070,1628
20250212,111100,867042665,2075,2075,2075,2075,4703
20250212,111000,857283940,2075,2075,2075,2075,300
20250212,110900,856661440,2075,2075,2075,2075,410
20250212,110800,855810690,2070,2070,2070,2070,80
20250212,110700,855645090,2070,2070,2070,2070,1096
20250212,110600,853376370,2070,2075,2075,2070,9
20250212,110500,853357700,2075,2075,2075,2075,60
20250212,110400,853233200,2075,2075,2075,2070,1689
20250212,110300,849728620,2070,2070,2070,2070,42
20250212,110200,849641680,2070,2080,2080,2070,623
20250212,110100,848351840,2070,2070,2070,2070,4180
20250212,110000,839699240,2070,2080,2080,2070,836
20250212,105900,837968120,2080,2075,2080,2070,2059
20250212,105800,833700975,2070,2080,2080,2070,1393
20250212,105700,830816910,2075,2070,2075,2070,1465
20250212,105600,827779035,2070,2075,2075,2070,1164
20250212,105500,825364985,2075,2070,2075,2070,202
20250212,105400,824946835,2065,2065,2065,2065,61
20250212,105300,824820870,2075,2075,2075,2075,96
20250212,105200,824621670,2075,2065,2075,2060,4691
20250212,105100,814932030,2065,2065,2065,2065,100
20250212,105000,814725530,2065,2065,2065,2065,400
20250212,104900,813899530,2070,2070,2070,2070,1
20250212,104800,813897460,2060,2080,2080,2060,18855
20250212,104700,774941710,2080,2075,2080,2075,704
20250212,104600,773480870,2080,2080,2080,2080,738
20250212,104500,771945830,2075,2075,2075,2075,39
20250212,104400,771864905,2080,2080,2080,2080,716
20250212,104300,770375625,2080,2080,2080,2080,702
20250212,104200,768915465,2075,2075,2075,2075,855
20250212,104100,767141340,2080,2080,2080,2080,5
20250212,104000,767130940,2080,2070,2080,2070,852
20250212,103900,765362780,2075,2075,2075,2075,700
20250212,103800,763910280,2070,2070,2070,2070,15
20250212,103700,763879230,2075,2075,2075,2075,115
20250212,103600,763640605,2080,2085,2085,2075,5774
20250212,103500,751651925,2085,2085,2085,2080,442
20250212,103400,750731550,2085,2085,2085,2085,61
20250212,103300,750604365,2075,2080,2080,2075,124
20250212,103200,750346540,2075,2065,2075,2065,5390
20250212,103100,739166515,2060,2070,2070,2060,11984
20250212,103000,714417460,2075,2075,2075,2070,304
20250212,102900,713786705,2065,2070,2075,2065,7659
20250212,102800,697970850,2070,2080,2080,2065,2406
20250212,102700,692977695,2085,2075,2085,2075,961
20250212,102600,690983610,2075,2080,2080,2075,5703
20250212,102500,679146020,2075,2060,2075,2060,1320
20250212,102400,676407770,2070,2055,2070,2055,4720
20250212,102300,666652315,2060,2060,2065,2060,11667
20250212,102200,642613220,2065,2065,2065,2065,5003
20250212,102100,632282025,2065,2075,2075,2065,557
20250212,102000,631128885,2070,2070,2080,2070,5637
20250212,101900,619454675,2070,2080,2080,2070,1723
20250212,101800,615888005,2080,2075,2080,2070,331
20250212,101700,615202800,2080,2080,2080,2075,215
20250212,101600,614755650,2080,2080,2080,2075,836
20250212,101500,613017285,2080,2075,2080,2070,1820
20250212,101400,609247625,2075,2085,2095,2075,8920
20250212,101300,590715420,2085,2080,2090,2080,1735
20250212,101200,587094740,2080,2075,2080,2070,5547
20250212,101100,575586370,2075,2075,2075,2070,2408
20250212,101000,570594770,2075,2075,2075,2070,1913
20250212,100900,566625445,2075,2080,2080,2075,560
20250212,100800,565462945,2075,2080,2085,2075,7604
20250212,100700,549665765,2080,2090,2090,2080,10677
20250212,100600,527429805,2090,2090,2095,2090,257
20250212,100500,526891515,2090,2090,2095,2090,5347
20250212,100400,515716235,2095,2090,2095,2090,2131
20250212,100300,511262345,2095,2100,2100,2095,2306
20250212,100200,506430600,2100,2100,2100,2095,1107
20250212,100100,504111350,2095,2095,2095,2095,1000
20250212,100000,502016350,2100,2095,2100,2095,320
20250212,095900,501345945,2095,2095,2100,2095,1103
20250212,095800,499033645,2100,2095,2100,2090,4367
20250212,095700,489889140,2095,2095,2100,2090,364
20250212,095600,489127555,2095,2110,2110,2095,11347
20250212,095500,465348300,2095,2100,2110,2095,1659
20250212,095400,461872150,2100,2105,2105,2095,1039
20250212,095300,459692855,2105,2100,2110,2100,450
20250212,095200,458746355,2100,2095,2100,2095,9389
20250212,095100,439076395,2095,2095,2095,2095,0
20250212,095000,439076395,2095,2105,2110,2095,9500
20250212,094900,419109405,2110,2115,2120,2105,4428
20250212,094800,409772740,2120,2120,2120,2120,2
20250212,094700,409768500,2115,2115,2115,2110,2605
20250212,094600,404264450,2125,2130,2130,2125,274
20250212,094500,403681090,2135,2120,2135,2120,1781
20250212,094400,399898670,2120,2120,2120,2120,474
20250212,094300,398893790,2105,2130,2130,2105,5662
20250212,094200,386869825,2145,2140,2145,2140,8
20250212,094100,386852680,2140,2140,2145,2140,1022
20250212,094000,384661815,2140,2140,2145,2125,1935
20250212,093900,380525355,2140,2145,2155,2140,19186
20250212,093800,339229885,2135,2140,2150,2130,10109
20250212,093700,317575070,2135,2130,2135,2130,2347
20250212,093600,312568730,2120,2120,2130,2120,6196
20250212,093500,299419735,2125,2125,2125,2125,7
20250212,093400,299404860,2125,2110,2125,2110,8
20250212,093300,299387875,2125,2120,2125,2120,836
20250212,093200,297615545,2110,2125,2125,2110,2388
20250212,093100,292560435,2125,2125,2130,2125,546
20250212,093000,291399185,2125,2125,2125,2115,1690
20250212,092900,287809455,2120,2115,2120,2115,8203
20250212,092800,270425850,2110,2115,2115,2110,1220
20250212,092700,267846710,2115,2110,2120,2110,600
20250212,092600,266580050,2115,2120,2120,2115,835
20250212,092500,264813840,2125,2120,2125,2120,107
20250212,092400,264586990,2125,2120,2125,2120,240
20250212,092300,264078175,2110,2110,2120,2110,200
20250212,092200,263656155,2110,2120,2120,2110,155
20250212,092100,263328055,2110,2110,2115,2100,7913
20250212,092000,246663400,2115,2105,2115,2100,1753
20250212,091900,242976925,2105,2110,2110,2105,2648
20250212,091800,237401885,2115,2115,2115,2115,1
20250212,091700,237399770,2105,2105,2105,2105,106
20250212,091600,237176640,2105,2110,2115,2105,1478
20250212,091500,234060030,2110,2100,2110,2095,3238
20250212,091400,227262915,2110,2100,2110,2100,516
20250212,091300,226179175,2110,2110,2110,2110,3013
20250212,091200,219821745,2110,2090,2110,2085,5047
20250212,091100,209266080,2090,2095,2100,2090,4727
20250212,091000,199379945,2100,2100,2100,2085,9069
20250212,090900,180417430,2095,2110,2110,2095,4850
20250212,090800,170238885,2110,2110,2110,2100,6940
20250212,090700,155661550,2115,2105,2115,2105,11374
20250212,090600,131719215,2105,2115,2115,2105,4969
20250212,090500,121236915,2115,2105,2120,2105,3132
20250212,090400,114642935,2105,2110,2115,2105,7885
20250212,090300,98009145,2110,2115,2125,2105,1557
20250212,090200,94725595,2115,2125,2125,2115,5442
20250212,090100,83185490,2125,2145,2145,2125,15568
20250212,090000,50091430,2145,2145,2150,2130,23385